-
5 DAY PERFORMANCE
-2.05% -
1 MONTH PERFORMANCE
-13.87% -
3 MONTH PERFORMANCE
-31.75% -
6 MONTH PERFORMANCE
-49.89% -
YEAR-TO-DATE PERFORMANCE
-42.75% -
1 YEAR PERFORMANCE
-31.40%
Stellantis N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $13.26 | $13.35 (0.68%) | $13.44 | $13.25 | 6.45 M | $40.37 B |
| 10/04/2024 | $13.39 | $13.32 (-0.52%) | $13.47 | $13.21 | 11.24 M | $40.28 B |
| 10/03/2024 | $13.02 | $13.08 (0.46%) | $13.22 | $12.98 | 10.28 M | $39.55 B |
| 10/02/2024 | $13.78 | $13.63 (-1.09%) | $13.85 | $13.61 | 8.53 M | $41.21 B |
| 10/01/2024 | $13.90 | $13.71 (-1.37%) | $13.92 | $13.69 | 13.12 M | $41.45 B |
| 09/30/2024 | $14.02 | $14.05 (0.21%) | $14.11 | $13.76 | 33.52 M | $42.19 B |
| 09/27/2024 | $16.21 | $16.06 (-0.93%) | $16.29 | $16.05 | 7.65 M | $48.22 B |
| 09/26/2024 | $15.62 | $15.64 (0.13%) | $15.75 | $15.58 | 5.85 M | $46.96 B |
| 09/25/2024 | $15.51 | $15.25 (-1.68%) | $15.52 | $15.24 | 8.29 M | $45.79 B |
| 09/24/2024 | $15.54 | $15.56 (0.13%) | $15.77 | $15.49 | 13.35 M | $46.72 B |
| 09/23/2024 | $15.16 | $15.45 (1.91%) | $15.59 | $15.12 | 14.95 M | $46.39 B |
| 09/20/2024 | $15.20 | $15.00 (-1.32%) | $15.24 | $14.99 | 10.15 M | $45.04 B |
| 09/19/2024 | $15.60 | $15.42 (-1.15%) | $15.65 | $15.38 | 8.23 M | $46.30 B |
| 09/18/2024 | $15.29 | $15.20 (-0.59%) | $15.50 | $15.14 | 8.49 M | $45.64 B |
| 09/17/2024 | $15.25 | $15.10 (-0.98%) | $15.33 | $15.05 | 11.88 M | $45.34 B |
| 09/16/2024 | $15.12 | $15.19 (0.46%) | $15.22 | $15.03 | 10.70 M | $45.61 B |
| 09/13/2024 | $15.02 | $15.07 (0.33%) | $15.24 | $15.01 | 13.10 M | $45.25 B |
| 09/12/2024 | $14.90 | $15.00 (0.67%) | $15.04 | $14.76 | 11.29 M | $45.04 B |
| 09/11/2024 | $15.08 | $15.21 (0.86%) | $15.23 | $14.87 | 8.64 M | $45.67 B |
| 09/10/2024 | $15.11 | $15.14 (0.2%) | $15.17 | $14.91 | 16.09 M | $45.46 B |
| 09/09/2024 | $15.48 | $15.55 (0.45%) | $15.65 | $15.46 | 5.47 M | $46.69 B |
| 09/06/2024 | $15.83 | $15.50 (-2.08%) | $15.92 | $15.50 | 6.65 M | $46.54 B |
| 09/05/2024 | $16.09 | $15.83 (-1.62%) | $16.11 | $15.80 | 7.34 M | $47.53 B |
| 09/04/2024 | $15.93 | $16.08 (0.94%) | $16.13 | $15.93 | 4.95 M | $48.28 B |
| 09/03/2024 | $16.35 | $15.91 (-2.69%) | $16.38 | $15.85 | 8.91 M | $47.77 B |
| 08/30/2024 | $16.74 | $16.78 (0.24%) | $16.79 | $16.61 | 6.51 M | $50.39 B |
| 08/29/2024 | $16.74 | $16.74 (0%) | $16.91 | $16.67 | 4.87 M | $50.27 B |
| 08/28/2024 | $16.66 | $16.70 (0.24%) | $16.73 | $16.60 | 3.95 M | $50.15 B |
| 08/27/2024 | $16.92 | $16.78 (-0.83%) | $16.92 | $16.73 | 5.04 M | $50.39 B |
| 08/26/2024 | $16.75 | $16.65 (-0.6%) | $16.78 | $16.63 | 4.26 M | $50.00 B |
| 08/23/2024 | $16.55 | $16.80 (1.51%) | $16.81 | $16.53 | 6.48 M | $50.45 B |
| 08/22/2024 | $16.50 | $16.30 (-1.21%) | $16.51 | $16.28 | 5.31 M | $48.95 B |
| 08/21/2024 | $16.58 | $16.56 (-0.12%) | $16.59 | $16.48 | 6.15 M | $49.73 B |
| 08/20/2024 | $16.38 | $16.30 (-0.49%) | $16.50 | $16.29 | 5.70 M | $48.95 B |
| 08/19/2024 | $16.22 | $16.29 (0.43%) | $16.39 | $16.22 | 6.49 M | $48.92 B |
| 08/16/2024 | $15.81 | $15.89 (0.51%) | $15.91 | $15.78 | 5.00 M | $47.71 B |
| 08/15/2024 | $15.87 | $15.84 (-0.19%) | $15.93 | $15.81 | 5.03 M | $47.56 B |
| 08/14/2024 | $15.68 | $15.57 (-0.7%) | $15.71 | $15.53 | 5.83 M | $46.75 B |
| 08/13/2024 | $15.17 | $15.42 (1.65%) | $15.46 | $15.12 | 9.17 M | $46.30 B |
| 08/12/2024 | $15.40 | $15.19 (-1.36%) | $15.40 | $15.19 | 6.48 M | $45.61 B |
| 08/09/2024 | $15.33 | $15.31 (-0.13%) | $15.43 | $15.28 | 9.60 M | $45.97 B |
| 08/08/2024 | $15.45 | $15.52 (0.45%) | $15.61 | $15.38 | 9.26 M | $46.60 B |
| 08/07/2024 | $15.72 | $15.39 (-2.1%) | $15.78 | $15.32 | 10.21 M | $46.21 B |
| 08/06/2024 | $15.35 | $15.57 (1.43%) | $15.69 | $15.29 | 8.69 M | $46.75 B |
| 08/05/2024 | $15.53 | $15.74 (1.35%) | $15.87 | $15.51 | 11.63 M | $47.26 B |
| 08/02/2024 | $16.09 | $16.13 (0.25%) | $16.20 | $15.82 | 11.85 M | $48.44 B |
| 08/01/2024 | $16.62 | $16.32 (-1.81%) | $16.73 | $16.22 | 9.72 M | $49.01 B |
| 07/31/2024 | $16.62 | $16.69 (0.42%) | $16.89 | $16.57 | 9.70 M | $50.12 B |
| 07/30/2024 | $16.97 | $16.75 (-1.3%) | $17.02 | $16.64 | 9.55 M | $50.30 B |
| 07/29/2024 | $16.88 | $16.99 (0.65%) | $17.01 | $16.71 | 13.86 M | $51.02 B |
| 07/26/2024 | $17.63 | $17.66 (0.17%) | $17.74 | $17.42 | 12.02 M | $54.36 B |
| 07/25/2024 | $17.97 | $18.09 (0.67%) | $18.32 | $17.67 | 16.46 M | $55.68 B |
| 07/24/2024 | $19.81 | $19.60 (-1.06%) | $19.91 | $19.55 | 9.06 M | $60.33 B |
| 07/23/2024 | $20.25 | $20.10 (-0.74%) | $20.29 | $19.80 | 9.69 M | $61.87 B |
| 07/22/2024 | $20.45 | $20.71 (1.27%) | $20.72 | $20.29 | 6.61 M | $63.75 B |
| 07/19/2024 | $20.23 | $20.21 (-0.1%) | $20.33 | $20.09 | 7.66 M | $62.21 B |
| 07/18/2024 | $21.00 | $20.52 (-2.29%) | $21.05 | $20.46 | 6.33 M | $63.16 B |
| 07/17/2024 | $20.15 | $20.34 (0.94%) | $20.43 | $20.10 | 7.04 M | $62.61 B |
| 07/16/2024 | $20.05 | $20.21 (0.8%) | $20.22 | $19.98 | 5.70 M | $62.21 B |
| 07/15/2024 | $20.29 | $20.23 (-0.3%) | $20.41 | $20.22 | 4.47 M | $62.27 B |
| 07/12/2024 | $20.29 | $20.31 (0.1%) | $20.42 | $20.25 | 5.32 M | $62.52 B |
| 07/11/2024 | $20.14 | $20.26 (0.6%) | $20.31 | $20.09 | 8.47 M | $62.36 B |
| 07/10/2024 | $19.80 | $20.10 (1.52%) | $20.10 | $19.79 | 4.90 M | $61.87 B |
| 07/09/2024 | $19.46 | $19.45 (-0.05%) | $19.63 | $19.43 | 5.72 M | $59.87 B |
| 07/08/2024 | $19.64 | $19.48 (-0.81%) | $19.65 | $19.40 | 6.87 M | $59.96 B |